U.S. markets open in 7 hours 54 minutes
F S&P 500
4,059.25 +1.75 (+0.04%) F Dow Jones
32,910.00 +7.00 (+0.02%) F Nasdaq
12,958.75 -6.25 (-0.05%) E-mini Russell 2000 Index Futur
1,783.30 -1.00 (-0.06%) Petróleo
72.81 -0.16 (-0.22%) Oro
1,962.80 -4.10 (-0.21%)
Eli Lilly and Company (LLY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00230000 | 2023-03-27 9:32AM EDT | 230.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00290000 | 2023-03-17 12:28PM EDT | 290.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230331C00295000 | 2023-03-20 9:42AM EDT | 295.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00300000 | 2023-03-24 12:11PM EDT | 300.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00305000 | 2023-03-08 2:05PM EDT | 305.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230331C00307500 | 2023-03-27 9:49AM EDT | 307.50 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00310000 | 2023-03-27 9:57AM EDT | 310.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230331C00312500 | 2023-03-14 2:54PM EDT | 312.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230331C00315000 | 2023-03-27 9:57AM EDT | 315.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00317500 | 2023-03-28 10:24AM EDT | 317.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00320000 | 2023-03-28 9:57AM EDT | 320.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00322500 | 2023-03-29 11:06AM EDT | 322.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00325000 | 2023-03-28 1:22PM EDT | 325.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY230331C00327500 | 2023-03-29 12:06PM EDT | 327.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230331C00330000 | 2023-03-29 2:55PM EDT | 330.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230331C00332500 | 2023-03-29 3:19PM EDT | 332.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY230331C00335000 | 2023-03-29 3:59PM EDT | 335.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY230331C00337500 | 2023-03-29 3:25PM EDT | 337.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| LLY230331C00340000 | 2023-03-29 3:50PM EDT | 340.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| LLY230331C00342500 | 2023-03-29 12:10PM EDT | 342.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LLY230331C00345000 | 2023-03-29 2:28PM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| LLY230331C00347500 | 2023-03-29 12:35PM EDT | 347.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY230331C00350000 | 2023-03-29 2:48PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY230331C00352500 | 2023-03-29 10:07AM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230331C00355000 | 2023-03-29 9:39AM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY230331C00357500 | 2023-03-20 1:58PM EDT | 357.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230331C00360000 | 2023-03-27 11:01AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230331C00365000 | 2023-03-28 2:43PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230331C00370000 | 2023-03-20 3:20PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY230331C00375000 | 2023-03-24 11:49AM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230331C00380000 | 2023-02-22 3:00PM EDT | 380.00 | 0.60 | 0.00 | 2.13 | 0.00 | - | - | 0 | 116.80% |
| LLY230331C00385000 | 2023-02-15 12:54PM EDT | 385.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 2 | 126.22% |
| LLY230331C00395000 | 2023-02-16 10:56AM EDT | 395.00 | 0.50 | 0.00 | 2.13 | 0.00 | - | - | 10 | 143.46% |
| LLY230331C00400000 | 2023-03-23 2:54PM EDT | 400.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331C00405000 | 2023-02-10 12:38PM EDT | 405.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 30 | 160.40% |
| LLY230331C00410000 | 2023-02-17 11:35AM EDT | 410.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 168.12% |
| LLY230331C00420000 | 2023-02-10 4:12PM EDT | 420.00 | 0.24 | 0.00 | 2.14 | 0.00 | - | - | 0 | 183.79% |
| LLY230331C00450000 | 2023-02-22 12:00PM EDT | 450.00 | 0.10 | 0.00 | 2.12 | 0.00 | - | - | 0 | 226.27% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00190000 | 2023-03-28 3:47PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00230000 | 2023-03-06 4:46PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00240000 | 2023-03-20 12:29PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00245000 | 2023-03-20 1:57PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY230331P00250000 | 2023-03-20 3:31PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| LLY230331P00260000 | 2023-03-10 11:21AM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| LLY230331P00265000 | 2023-02-22 2:03PM EDT | 265.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 0 | 202.15% |
| LLY230331P00270000 | 2023-03-27 9:33AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00275000 | 2023-03-10 10:38AM EDT | 275.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00280000 | 2023-03-29 1:51PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LLY230331P00285000 | 2023-03-24 1:02PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LLY230331P00290000 | 2023-03-23 11:42AM EDT | 290.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00295000 | 2023-03-23 11:42AM EDT | 295.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY230331P00297500 | 2023-03-22 10:14AM EDT | 297.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY230331P00300000 | 2023-03-28 10:10AM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY230331P00302500 | 2023-03-21 10:51AM EDT | 302.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY230331P00305000 | 2023-03-27 1:29PM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| LLY230331P00307500 | 2023-03-27 9:31AM EDT | 307.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230331P00310000 | 2023-03-29 2:50PM EDT | 310.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| LLY230331P00312500 | 2023-03-27 10:32AM EDT | 312.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| LLY230331P00315000 | 2023-03-29 11:21AM EDT | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LLY230331P00317500 | 2023-03-28 1:52PM EDT | 317.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230331P00320000 | 2023-03-29 2:04PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LLY230331P00322500 | 2023-03-29 9:49AM EDT | 322.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230331P00325000 | 2023-03-29 2:48PM EDT | 325.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY230331P00327500 | 2023-03-29 3:08PM EDT | 327.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LLY230331P00330000 | 2023-03-29 2:50PM EDT | 330.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| LLY230331P00332500 | 2023-03-29 3:04PM EDT | 332.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY230331P00335000 | 2023-03-29 3:01PM EDT | 335.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| LLY230331P00337500 | 2023-03-29 1:40PM EDT | 337.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| LLY230331P00340000 | 2023-03-29 11:50AM EDT | 340.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LLY230331P00342500 | 2023-03-28 2:50PM EDT | 342.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230331P00345000 | 2023-03-28 3:22PM EDT | 345.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230331P00350000 | 2023-02-27 4:33PM EDT | 350.00 | 34.13 | 12.55 | 15.00 | 0.00 | - | 4 | 0 | 50.39% |
| LLY230331P00352500 | 2023-03-23 10:31AM EDT | 352.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230331P00357500 | 2023-03-20 11:21AM EDT | 357.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230331P00385000 | 2023-02-22 12:35PM EDT | 385.00 | 55.01 | 47.05 | 51.20 | 0.00 | - | - | 0 | 149.27% |
| LLY230331P00420000 | 2023-03-13 10:38AM EDT | 420.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
